Shenzhen Leadshine Technology Co., Ltd. Class A 002979
SZSE · China · Producer Manufacturing
CNY 52.47+0.71 (+1.37%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 52.47 | +1.37% | CNY 52.00 | CNY 53.05 | CNY 51.31 | 6.04M |
| 2026-09-29 | CNY 51.76 | -0.46% | CNY 51.81 | CNY 52.65 | CNY 51.13 | 4.10M |
| 2026-09-28 | CNY 52.00 | -3.69% | CNY 53.89 | CNY 54.00 | CNY 51.44 | 5.75M |
| 2026-09-24 | CNY 53.99 | -0.28% | CNY 54.00 | CNY 55.38 | CNY 53.70 |
| 4.81M |
| 2026-09-23 | CNY 54.14 | +0.15% | CNY 54.55 | CNY 54.55 | CNY 53.60 | 3.38M |
| 2026-09-22 | CNY 54.06 | -0.61% | CNY 54.66 | CNY 55.32 | CNY 53.81 | 4.22M |
| 2026-09-21 | CNY 54.39 | -1.43% | CNY 55.28 | CNY 55.81 | CNY 54.25 | 5.51M |
| 2026-09-18 | CNY 55.18 | +1.66% | CNY 54.95 | CNY 55.36 | CNY 54.40 | 6.44M |
| 2026-09-17 | CNY 54.28 | +2.69% | CNY 52.72 | CNY 54.79 | CNY 52.58 | 6.54M |
| 2026-09-16 | CNY 52.86 | +1.54% | CNY 52.06 | CNY 53.44 | CNY 51.63 | 4.32M |
| 2026-09-15 | CNY 52.06 | +0.06% | CNY 51.87 | CNY 52.50 | CNY 51.33 | 3.64M |
| 2026-09-14 | CNY 52.03 | +2.34% | CNY 50.66 | CNY 52.30 | CNY 50.00 | 5.08M |
| 2026-09-11 | CNY 50.84 | -2.06% | CNY 51.39 | CNY 51.80 | CNY 49.69 | 6.03M |
| 2026-09-10 | CNY 51.91 | -1.98% | CNY 52.66 | CNY 52.99 | CNY 51.87 | 4.58M |
| 2026-09-09 | CNY 52.96 | -0.79% | CNY 53.48 | CNY 54.46 | CNY 52.73 | 4.60M |
| 2026-09-08 | CNY 53.38 | -1.75% | CNY 54.18 | CNY 54.83 | CNY 53.20 | 5.12M |
| 2026-09-07 | CNY 54.33 | +2.47% | CNY 52.95 | CNY 54.98 | CNY 52.86 | 7.34M |
| 2026-09-04 | CNY 53.02 | -3.69% | CNY 55.22 | CNY 56.30 | CNY 52.66 | 8.83M |
| 2026-09-03 | CNY 55.05 | +1.42% | CNY 54.88 | CNY 56.00 | CNY 54.13 | 6.16M |
| 2026-09-02 | CNY 54.28 | -2.02% | CNY 54.00 | CNY 54.99 | CNY 53.90 | 5.74M |
| 2026-09-01 | CNY 55.40 | -3.06% | CNY 57.07 | CNY 57.38 | CNY 55.00 | 8.73M |
| 2026-08-31 | CNY 57.15 | +1.31% | CNY 55.50 | CNY 57.46 | CNY 55.07 | 10.48M |
| 2026-08-28 | CNY 56.41 | +0.37% | CNY 56.40 | CNY 59.20 | CNY 56.35 | 13.87M |
| 2026-08-27 | CNY 56.20 | +1.65% | CNY 56.02 | CNY 56.87 | CNY 55.21 | 9.23M |
| 2026-08-26 | CNY 55.29 | -0.20% | CNY 55.40 | CNY 56.25 | CNY 54.67 | 7.40M |
| 2026-08-25 | CNY 55.40 | +2.31% | CNY 53.69 | CNY 56.10 | CNY 52.72 | 8.28M |
| 2026-08-24 | CNY 54.15 | -2.29% | CNY 55.30 | CNY 56.00 | CNY 53.00 | 8.96M |
| 2026-08-21 | CNY 55.42 | +1.61% | CNY 54.49 | CNY 56.20 | CNY 53.55 | 10.55M |
| 2026-08-20 | CNY 54.54 | -2.35% | CNY 55.85 | CNY 55.85 | CNY 52.11 | 16.60M |
| 2026-08-19 | CNY 55.85 | -10.01% | CNY 60.08 | CNY 60.20 | CNY 55.85 | 18.15M |
| 2026-08-18 | CNY 62.06 | +0.50% | CNY 61.68 | CNY 62.86 | CNY 60.80 | 19.56M |
| 2026-08-17 | CNY 61.75 | +2.20% | CNY 60.43 | CNY 61.85 | CNY 59.35 | 13.54M |
| 2026-08-14 | CNY 60.42 | -1.45% | CNY 61.00 | CNY 61.46 | CNY 59.10 | 15.34M |
| 2026-08-13 | CNY 61.31 | +2.54% | CNY 60.14 | CNY 62.64 | CNY 59.59 | 21.40M |
| 2026-08-12 | CNY 59.79 | -1.66% | CNY 60.10 | CNY 60.67 | CNY 59.02 | 13.45M |
| 2026-08-11 | CNY 60.80 | +3.31% | CNY 58.50 | CNY 61.39 | CNY 57.50 | 20.45M |
| 2026-08-10 | CNY 58.85 | -3.24% | CNY 61.09 | CNY 61.50 | CNY 58.36 | 14.33M |
| 2026-08-07 | CNY 60.82 | +0.71% | CNY 60.85 | CNY 61.49 | CNY 58.87 | 17.08M |
| 2026-08-06 | CNY 60.39 | +0.62% | CNY 59.52 | CNY 61.62 | CNY 59.18 | 16.32M |
| 2026-08-05 | CNY 60.02 | +5.76% | CNY 56.41 | CNY 60.90 | CNY 56.09 | 19.05M |
| 2026-08-04 | CNY 56.75 | +0.76% | CNY 56.32 | CNY 57.29 | CNY 54.66 | 13.24M |
| 2026-08-03 | CNY 56.32 | -1.83% | CNY 57.82 | CNY 59.38 | CNY 55.82 | 15.63M |
| 2026-07-31 | CNY 57.37 | +10.01% | CNY 55.00 | CNY 57.37 | CNY 54.33 | 13.34M |
| 2026-07-30 | CNY 52.15 | -9.54% | CNY 58.00 | CNY 58.00 | CNY 52.05 | 15.44M |
| 2026-07-29 | CNY 57.65 | +0.54% | CNY 58.00 | CNY 58.77 | CNY 55.95 | 13.45M |
| 2026-07-28 | CNY 57.34 | -4.67% | CNY 59.59 | CNY 59.91 | CNY 57.02 | 11.25M |
| 2026-07-27 | CNY 60.15 | +3.21% | CNY 58.08 | CNY 61.07 | CNY 57.88 | 11.37M |
| 2026-07-24 | CNY 58.28 | -2.96% | CNY 59.00 | CNY 60.34 | CNY 57.50 | 11.04M |
| 2026-07-23 | CNY 60.06 | +4.09% | CNY 56.00 | CNY 61.58 | CNY 55.78 | 19.05M |
| 2026-07-22 | CNY 57.70 | +2.02% | CNY 56.12 | CNY 57.95 | CNY 54.85 | 17.32M |
| 2026-07-21 | CNY 56.56 | +6.74% | CNY 53.94 | CNY 56.58 | CNY 51.18 | 17.69M |
| 2026-07-20 | CNY 52.99 | -5.37% | CNY 57.29 | CNY 58.16 | CNY 51.42 | 18.90M |
| 2026-07-17 | CNY 56.00 | -4.29% | CNY 59.10 | CNY 59.48 | CNY 55.00 | 17.22M |
| 2026-07-16 | CNY 58.51 | -5.38% | CNY 60.54 | CNY 62.25 | CNY 58.16 | 16.71M |
| 2026-07-15 | CNY 61.84 | +0.39% | CNY 62.45 | CNY 62.90 | CNY 59.80 | 15.79M |
| 2026-07-14 | CNY 61.60 | -0.24% | CNY 62.50 | CNY 62.99 | CNY 60.13 | 12.69M |
| 2026-07-13 | CNY 61.75 | -6.45% | CNY 64.65 | CNY 66.30 | CNY 61.50 | 18.46M |
| 2026-07-10 | CNY 66.01 | +1.34% | CNY 64.77 | CNY 70.50 | CNY 64.64 | 24.74M |
| 2026-07-09 | CNY 65.14 | +1.59% | CNY 64.81 | CNY 65.94 | CNY 62.32 | 17.49M |
| 2026-07-08 | CNY 64.12 | -7.47% | CNY 67.82 | CNY 68.58 | CNY 63.33 | 25.12M |
| 2026-07-07 | CNY 69.30 | -5.42% | CNY 72.85 | CNY 73.49 | CNY 68.32 | 40.41M |
| 2026-07-06 | CNY 73.27 | +5.35% | CNY 75.00 | CNY 76.51 | CNY 72.50 | 59.41M |
| 2026-07-03 | CNY 69.55 | +10.00% | CNY 69.55 | CNY 69.55 | CNY 69.55 | 5.52M |
| 2026-07-02 | CNY 63.23 | +10.00% | CNY 63.23 | CNY 63.23 | CNY 63.23 | 3.55M |
| 2026-07-01 | CNY 57.48 | +3.05% | CNY 55.82 | CNY 58.38 | CNY 55.82 | 21.72M |
| 2026-06-30 | CNY 55.78 | +7.15% | CNY 52.30 | CNY 56.11 | CNY 51.85 | 16.56M |
| 2026-06-29 | CNY 52.06 | +0.79% | CNY 51.65 | CNY 52.52 | CNY 49.32 | 12.48M |
| 2026-06-26 | CNY 51.65 | -1.30% | CNY 51.90 | CNY 54.26 | CNY 50.80 | 12.83M |
| 2026-06-25 | CNY 52.33 | -1.52% | CNY 53.14 | CNY 54.74 | CNY 51.80 | 9.25M |
| 2026-06-24 | CNY 53.14 | -1.39% | CNY 53.98 | CNY 54.66 | CNY 51.58 | 9.82M |
| 2026-06-23 | CNY 53.89 | +0.86% | CNY 52.90 | CNY 55.67 | CNY 51.79 | 11.64M |
| 2026-06-22 | CNY 53.43 | -3.43% | CNY 55.00 | CNY 55.30 | CNY 51.90 | 14.11M |
| 2026-06-18 | CNY 55.33 | -1.13% | CNY 55.77 | CNY 55.99 | CNY 54.00 | 13.15M |
| 2026-06-17 | CNY 55.96 | +5.68% | CNY 52.63 | CNY 56.25 | CNY 52.01 | 17.93M |
| 2026-06-16 | CNY 52.95 | +3.04% | CNY 51.10 | CNY 53.78 | CNY 50.90 | 9.46M |
| 2026-06-15 | CNY 51.39 | +1.74% | CNY 50.42 | CNY 51.85 | CNY 49.87 | 10.15M |
| 2026-06-12 | CNY 50.51 | -1.17% | CNY 51.68 | CNY 52.94 | CNY 49.98 | 13.43M |
| 2026-06-11 | CNY 51.11 | -2.68% | CNY 52.02 | CNY 52.52 | CNY 50.63 | 14.48M |
| 2026-06-10 | CNY 52.52 | -4.27% | CNY 54.12 | CNY 55.44 | CNY 51.80 | 16.71M |
| 2026-06-09 | CNY 54.86 | +0.29% | CNY 55.79 | CNY 55.99 | CNY 53.61 | 19.54M |
| 2026-06-08 | CNY 54.70 | -1.78% | CNY 53.01 | CNY 56.56 | CNY 53.00 | 23.65M |
| 2026-06-05 | CNY 55.69 | +4.76% | CNY 53.00 | CNY 57.27 | CNY 51.05 | 22.58M |
| 2026-06-04 | CNY 53.16 | +1.26% | CNY 52.40 | CNY 54.44 | CNY 52.12 | 12.68M |
| 2026-06-03 | CNY 52.50 | +2.30% | CNY 51.34 | CNY 54.59 | CNY 50.73 | 15.89M |
| 2026-06-02 | CNY 51.32 | -0.91% | CNY 52.38 | CNY 52.74 | CNY 50.91 | 11.78M |
| 2026-06-01 | CNY 51.79 | -5.01% | CNY 53.97 | CNY 54.54 | CNY 51.60 | 13.37M |
| 2026-05-29 | CNY 54.52 | -4.33% | CNY 57.01 | CNY 57.83 | CNY 53.92 | 15.79M |
| 2026-05-28 | CNY 56.99 | +1.14% | CNY 56.79 | CNY 57.69 | CNY 55.56 | 19.39M |
| 2026-05-27 | CNY 56.35 | -4.88% | CNY 58.55 | CNY 60.28 | CNY 55.96 | 27.86M |
| 2026-05-26 | CNY 59.24 | -3.04% | CNY 61.23 | CNY 63.00 | CNY 58.20 | 34.10M |